KissMeData/060590/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,194200,505577480,6700,6700,6700,6700,1072
20241205,194100,505577480,6700,6700,6700,6700,0
20241205,194000,505577480,6700,6700,6700,6700,0
20241205,193900,505577480,6700,6700,6700,6700,0
20241205,193800,505577480,6700,6700,6700,6700,0
20241205,193700,505577480,6700,6700,6700,6700,0
20241205,193600,505577480,6700,6700,6700,6700,0
20241205,193500,505577480,6700,6700,6700,6700,0
20241205,193400,505577480,6700,6700,6700,6700,0
20241205,193300,505577480,6700,6700,6700,6700,0
20241205,193200,505577480,6700,6700,6700,6700,0
20241205,193100,505577480,6700,6700,6700,6700,0
20241205,193000,505577480,6700,6700,6700,6700,0
20241205,192900,505577480,6700,6700,6700,6700,0
20241205,192800,505577480,6700,6700,6700,6700,0
20241205,192700,505577480,6700,6700,6700,6700,0
20241205,192600,505577480,6700,6700,6700,6700,0
20241205,192500,505577480,6700,6700,6700,6700,0
20241205,192400,505577480,6700,6700,6700,6700,0
20241205,192300,505577480,6700,6700,6700,6700,0
20241205,192200,505577480,6700,6700,6700,6700,0
20241205,192100,505577480,6700,6700,6700,6700,0
20241205,192000,505577480,6700,6700,6700,6700,0
20241205,191900,505577480,6700,6700,6700,6700,0
20241205,191800,505577480,6700,6700,6700,6700,0
20241205,191700,505577480,6700,6700,6700,6700,0
20241205,191600,505577480,6700,6700,6700,6700,0
20241205,191500,505577480,6700,6700,6700,6700,0
20241205,191400,505577480,6700,6700,6700,6700,0
20241205,191300,505577480,6700,6700,6700,6700,0
20241205,191200,505577480,6700,6700,6700,6700,1072
20241205,191100,505577480,6700,6700,6700,6700,0
20241205,191000,505577480,6700,6700,6700,6700,0
20241205,190900,505577480,6700,6700,6700,6700,0
20241205,190800,505577480,6700,6700,6700,6700,0
20241205,190700,505577480,6700,6700,6700,6700,0
20241205,190600,505577480,6700,6700,6700,6700,0
20241205,190500,505577480,6700,6700,6700,6700,0
20241205,190400,505577480,6700,6700,6700,6700,0
20241205,190300,505577480,6700,6700,6700,6700,0
20241205,190200,505577480,6700,6700,6700,6700,0
20241205,190100,505577480,6700,6700,6700,6700,0
20241205,190000,505577480,6700,6700,6700,6700,0
20241205,185900,505577480,6700,6700,6700,6700,0
20241205,185800,505577480,6700,6700,6700,6700,0
20241205,185700,505577480,6700,6700,6700,6700,0
20241205,185600,505577480,6700,6700,6700,6700,0
20241205,185500,505577480,6700,6700,6700,6700,0
20241205,185400,505577480,6700,6700,6700,6700,0
20241205,185300,505577480,6700,6700,6700,6700,0
20241205,185200,505577480,6700,6700,6700,6700,0
20241205,185100,505577480,6700,6700,6700,6700,0
20241205,185000,505577480,6700,6700,6700,6700,0
20241205,184900,505577480,6700,6700,6700,6700,0
20241205,184800,505577480,6700,6700,6700,6700,0
20241205,184700,505577480,6700,6700,6700,6700,0
20241205,184600,505577480,6700,6700,6700,6700,0
20241205,184500,505577480,6700,6700,6700,6700,0
20241205,184400,505577480,6700,6700,6700,6700,0
20241205,184300,505577480,6700,6700,6700,6700,0
20241205,184200,505577480,6700,6700,6700,6700,1072
20241205,184100,505577480,6700,6700,6700,6700,0
20241205,184000,505577480,6700,6700,6700,6700,0
20241205,183900,505577480,6700,6700,6700,6700,0
20241205,183800,505577480,6700,6700,6700,6700,0
20241205,183700,505577480,6700,6700,6700,6700,0
20241205,183600,505577480,6700,6700,6700,6700,0
20241205,183500,505577480,6700,6700,6700,6700,0
20241205,183400,505577480,6700,6700,6700,6700,0
20241205,183300,505577480,6700,6700,6700,6700,0
20241205,183200,505577480,6700,6700,6700,6700,0
20241205,183100,505577480,6700,6700,6700,6700,0
20241205,183000,505577480,6700,6700,6700,6700,0
20241205,182900,505577480,6700,6700,6700,6700,0
20241205,182800,505577480,6700,6700,6700,6700,0
20241205,182700,505577480,6700,6700,6700,6700,0
20241205,182600,505577480,6700,6700,6700,6700,0
20241205,182500,505577480,6700,6700,6700,6700,0
20241205,182400,505577480,6700,6700,6700,6700,0
20241205,182300,505577480,6700,6700,6700,6700,0
20241205,182200,505577480,6700,6700,6700,6700,0
20241205,182100,505577480,6700,6700,6700,6700,0
20241205,182000,505577480,6700,6700,6700,6700,0
20241205,181900,505577480,6700,6700,6700,6700,0
20241205,181800,505577480,6700,6700,6700,6700,0
20241205,181700,505577480,6700,6700,6700,6700,0
20241205,181600,505577480,6700,6700,6700,6700,0
20241205,181500,505577480,6700,6700,6700,6700,0
20241205,181400,505577480,6700,6700,6700,6700,0
20241205,181300,505577480,6700,6700,6700,6700,0
20241205,181200,505577480,6700,6700,6700,6700,1072
20241205,181100,505577480,6700,6700,6700,6700,0
20241205,181000,505577480,6700,6700,6700,6700,0
20241205,180900,505577480,6700,6700,6700,6700,0
20241205,180800,505577480,6700,6700,6700,6700,0
20241205,180700,505577480,6700,6700,6700,6700,0
20241205,180600,505577480,6700,6700,6700,6700,0
20241205,180500,505577480,6700,6700,6700,6700,0
20241205,180400,505577480,6700,6700,6700,6700,0
20241205,180300,505577480,6700,6700,6700,6700,0
20241205,180200,505577480,6700,6700,6700,6700,0
20241205,180100,505577480,6700,6700,6700,6700,0
20241205,180000,505577480,6700,6700,6700,6700,0
20241205,175900,505577480,6700,6700,6700,6700,0
20241205,175800,505577480,6700,6700,6700,6700,0
20241205,175700,505577480,6700,6700,6700,6700,0
20241205,175600,505577480,6700,6700,6700,6700,0
20241205,175500,505577480,6700,6700,6700,6700,0
20241205,175400,505577480,6700,6700,6700,6700,0
20241205,175300,505577480,6700,6700,6700,6700,0
20241205,175200,505577480,6700,6700,6700,6700,0
20241205,175100,505577480,6700,6700,6700,6700,0
20241205,175000,505577480,6700,6700,6700,6700,0
20241205,174900,505577480,6700,6700,6700,6700,0
20241205,174800,505577480,6700,6700,6700,6700,0
20241205,174700,505577480,6700,6700,6700,6700,0
20241205,174600,505577480,6700,6700,6700,6700,0
20241205,174500,505577480,6700,6700,6700,6700,0
20241205,174400,505577480,6700,6700,6700,6700,0
20241205,174300,505577480,6700,6700,6700,6700,0
20241205,174200,505577480,6700,6700,6700,6700,1072
20241205,174100,505577480,6700,6700,6700,6700,0
20241205,174000,505577480,6700,6700,6700,6700,0
20241205,173900,505577480,6700,6700,6700,6700,0
20241205,173800,505577480,6700,6700,6700,6700,0
20241205,173700,505577480,6700,6700,6700,6700,0
20241205,173600,505577480,6700,6700,6700,6700,0
20241205,173500,505577480,6700,6700,6700,6700,0
20241205,173400,505577480,6700,6700,6700,6700,0
20241205,173300,505577480,6700,6700,6700,6700,0
20241205,173200,505577480,6700,6700,6700,6700,0
20241205,173100,505577480,6700,6700,6700,6700,0
20241205,173000,505577480,6700,6700,6700,6700,0
20241205,172900,505577480,6700,6700,6700,6700,0
20241205,172800,505577480,6700,6700,6700,6700,0
20241205,172700,505577480,6700,6700,6700,6700,0
20241205,172600,505577480,6700,6700,6700,6700,0
20241205,172500,505577480,6700,6700,6700,6700,0
20241205,172400,505577480,6700,6700,6700,6700,0
20241205,172300,505577480,6700,6700,6700,6700,0
20241205,172200,505577480,6700,6700,6700,6700,0
20241205,172100,505577480,6700,6700,6700,6700,0
20241205,172000,505577480,6700,6700,6700,6700,0
20241205,171900,505577480,6700,6700,6700,6700,0
20241205,171800,505577480,6700,6700,6700,6700,0
20241205,171700,505577480,6700,6700,6700,6700,0
20241205,171600,505577480,6700,6700,6700,6700,0
20241205,171500,505577480,6700,6700,6700,6700,0
20241205,171400,505577480,6700,6700,6700,6700,0
20241205,171300,505577480,6700,6700,6700,6700,0
20241205,171200,505577480,6700,6700,6700,6700,1072
20241205,171100,505577480,6700,6700,6700,6700,0
20241205,171000,505577480,6700,6700,6700,6700,0
20241205,170900,505577480,6700,6700,6700,6700,0
20241205,170800,505577480,6700,6700,6700,6700,0
20241205,170700,505577480,6700,6700,6700,6700,0
20241205,170600,505577480,6700,6700,6700,6700,0
20241205,170500,505577480,6700,6700,6700,6700,0
20241205,170400,505577480,6700,6700,6700,6700,0
20241205,170300,505577480,6700,6700,6700,6700,0
20241205,170200,505577480,6700,6700,6700,6700,0
20241205,170100,505577480,6700,6700,6700,6700,0
20241205,170000,505577480,6700,6700,6700,6700,0
20241205,165900,505577480,6700,6700,6700,6700,0
20241205,165800,505577480,6700,6700,6700,6700,0
20241205,165700,505577480,6700,6700,6700,6700,0
20241205,165600,505577480,6700,6700,6700,6700,0
20241205,165500,505577480,6700,6700,6700,6700,0
20241205,165400,505577480,6700,6700,6700,6700,0
20241205,165300,505577480,6700,6700,6700,6700,0
20241205,165200,505577480,6700,6700,6700,6700,0
20241205,165100,505577480,6700,6700,6700,6700,0
20241205,165000,505577480,6700,6700,6700,6700,0
20241205,164900,505577480,6700,6700,6700,6700,0
20241205,164800,505577480,6700,6700,6700,6700,0
20241205,164700,505577480,6700,6700,6700,6700,0
20241205,164600,505577480,6700,6700,6700,6700,0
20241205,164500,505577480,6700,6700,6700,6700,0
20241205,164400,505577480,6700,6700,6700,6700,0
20241205,164300,505577480,6700,6700,6700,6700,0
20241205,164200,505577480,6700,6700,6700,6700,1072
20241205,164100,505577480,6700,6700,6700,6700,0
20241205,164000,505577480,6700,6700,6700,6700,0
20241205,163900,505577480,6700,6700,6700,6700,0
20241205,163800,505577480,6700,6700,6700,6700,0
20241205,163700,505577480,6700,6700,6700,6700,0
20241205,163600,505577480,6700,6700,6700,6700,0
20241205,163500,505577480,6700,6700,6700,6700,0
20241205,163400,505577480,6700,6700,6700,6700,0
20241205,163300,505577480,6700,6700,6700,6700,0
20241205,163200,505577480,6700,6700,6700,6700,0
20241205,163100,505577480,6700,6700,6700,6700,0
20241205,163000,505577480,6700,6700,6700,6700,0
20241205,162900,505577480,6700,6700,6700,6700,0
20241205,162800,505577480,6700,6700,6700,6700,0
20241205,162700,505577480,6700,6700,6700,6700,0
20241205,162600,505577480,6700,6700,6700,6700,0
20241205,162500,505577480,6700,6700,6700,6700,0
20241205,162400,505577480,6700,6700,6700,6700,0
20241205,162300,505577480,6700,6700,6700,6700,0
20241205,162200,505577480,6700,6700,6700,6700,0
20241205,162100,505577480,6700,6700,6700,6700,0
20241205,162000,505577480,6700,6700,6700,6700,0
20241205,161900,505577480,6700,6700,6700,6700,0
20241205,161800,505577480,6700,6700,6700,6700,0
20241205,161700,505577480,6700,6700,6700,6700,0
20241205,161600,505577480,6700,6700,6700,6700,0
20241205,161500,505577480,6700,6700,6700,6700,0
20241205,161400,505577480,6700,6700,6700,6700,0
20241205,161300,505577480,6700,6700,6700,6700,0
20241205,161200,505577480,6700,6700,6700,6700,1072
20241205,161100,505577480,6700,6700,6700,6700,0
20241205,161000,505577480,6700,6700,6700,6700,0
20241205,160900,505577480,6700,6700,6700,6700,0
20241205,160800,505577480,6700,6700,6700,6700,0
20241205,160700,505577480,6700,6700,6700,6700,0
20241205,160600,505577480,6700,6700,6700,6700,0
20241205,160500,505577480,6700,6700,6700,6700,0
20241205,160400,505577480,6700,6700,6700,6700,0
20241205,160300,505577480,6700,6700,6700,6700,0
20241205,160200,505577480,6700,6700,6700,6700,0
20241205,160100,505577480,6700,6700,6700,6700,0
20241205,160000,505577480,6700,6700,6700,6700,0
20241205,155900,505577480,6700,6700,6700,6700,0
20241205,155800,505577480,6700,6700,6700,6700,0
20241205,155700,505577480,6700,6700,6700,6700,0
20241205,155600,505577480,6700,6700,6700,6700,0
20241205,155500,505577480,6700,6700,6700,6700,0
20241205,155400,505577480,6700,6700,6700,6700,0
20241205,155300,505577480,6700,6700,6700,6700,0
20241205,155200,505577480,6700,6700,6700,6700,0
20241205,155100,505577480,6700,6700,6700,6700,0
20241205,155000,505577480,6700,6700,6700,6700,0
20241205,154900,505577480,6700,6700,6700,6700,0
20241205,154800,505577480,6700,6700,6700,6700,0
20241205,154700,505577480,6700,6700,6700,6700,0
20241205,154600,505577480,6700,6700,6700,6700,0
20241205,154500,505577480,6700,6700,6700,6700,0
20241205,154400,505577480,6700,6700,6700,6700,0
20241205,154300,505577480,6700,6700,6700,6700,0
20241205,154200,505577480,6700,6700,6700,6700,1072
20241205,154100,505577480,6700,6700,6700,6700,0
20241205,154000,505577480,6700,6700,6700,6700,0
20241205,153900,505577480,6700,6700,6700,6700,0
20241205,153800,505577480,6700,6700,6700,6700,0
20241205,153700,505577480,6700,6700,6700,6700,0
20241205,153600,505577480,6700,6700,6700,6700,0
20241205,153500,505577480,6700,6700,6700,6700,0
20241205,153400,505577480,6700,6700,6700,6700,0
20241205,153300,505577480,6700,6700,6700,6700,0
20241205,153200,505577480,6700,6700,6700,6700,0
20241205,153100,505577480,6700,6700,6700,6700,0
20241205,153000,505577480,6700,6700,6700,6700,1072
20241205,152900,498395080,6710,6710,6710,6710,0
20241205,152800,498395080,6710,6710,6710,6710,0
20241205,152700,498395080,6710,6710,6710,6710,0
20241205,152600,498395080,6710,6710,6710,6710,0
20241205,152500,498395080,6710,6710,6710,6710,0
20241205,152400,498395080,6710,6710,6710,6710,0
20241205,152300,498395080,6710,6710,6710,6710,0
20241205,152200,498395080,6710,6710,6710,6710,0
20241205,152100,498395080,6710,6710,6710,6710,0
20241205,152000,498395080,6710,6710,6710,6710,0
20241205,151900,498395080,6710,6690,6710,6670,174
20241205,151800,497234420,6670,6680,6680,6670,182
20241205,151700,496019370,6680,6680,6680,6680,279
20241205,151600,494155650,6680,6680,6680,6680,267
20241205,151500,492372090,6680,6680,6680,6680,37
20241205,151400,492124930,6680,6680,6680,6680,0
20241205,151300,492124930,6680,6680,6680,6680,0
20241205,151200,492124930,6680,6680,6680,6680,1
20241205,151100,492118250,6670,6680,6680,6670,248
20241205,151000,490464080,6690,6680,6690,6680,52
20241205,150900,490116710,6680,6680,6680,6680,821
20241205,150800,484632430,6680,6680,6680,6680,1223
20241205,150700,476462790,6690,6690,6690,6690,0
20241205,150600,476462790,6690,6690,6690,6690,2
20241205,150500,476449410,6690,6690,6690,6690,186
20241205,150400,475205070,6670,6690,6690,6670,169
20241205,150300,474077420,6680,6690,6690,6680,2
20241205,150200,474064050,6690,6690,6690,6690,5
20241205,150100,474030600,6690,6690,6690,6690,2
20241205,150000,474017220,6680,6680,6690,6680,1130
20241205,145900,466467820,6680,6680,6680,6680,436
20241205,145800,463555340,6680,6680,6680,6680,1
20241205,145700,463548660,6670,6670,6670,6670,50
20241205,145600,463215160,6680,6680,6680,6680,0
20241205,145500,463215160,6680,6680,6680,6680,0
20241205,145400,463215160,6680,6680,6680,6680,0
20241205,145300,463215160,6680,6680,6680,6680,500
20241205,145200,459875160,6680,6680,6680,6680,363
20241205,145100,457450320,6680,6680,6680,6680,700
20241205,145000,452774320,6680,6680,6680,6680,937
20241205,144900,446515160,6680,6680,6690,6680,1099
20241205,144800,439169850,6690,6690,6690,6690,80
20241205,144700,438634650,6690,6690,6690,6690,550
20241205,144600,434955150,6690,6700,6700,6690,1121
20241205,144500,427455640,6700,6700,6700,6700,150
20241205,144400,426450640,6700,6700,6700,6700,847
20241205,144300,420775740,6700,6710,6720,6700,3592
20241205,144200,396690690,6710,6710,6710,6710,0
20241205,144100,396690690,6710,6710,6710,6710,356
20241205,144000,394301930,6710,6710,6710,6710,219
20241205,143900,392832440,6710,6710,6710,6710,660
20241205,143800,388403840,6720,6720,6720,6720,80
20241205,143700,387866240,6750,6750,6750,6750,0
20241205,143600,387866240,6750,6750,6750,6750,0
20241205,143500,387866240,6750,6750,6750,6750,1
20241205,143400,387859490,6710,6750,6750,6710,502
20241205,143300,384490480,6720,6750,6750,6720,210
20241205,143200,383078980,6750,6750,6750,6750,0
20241205,143100,383078980,6750,6750,6750,6750,0
20241205,143000,383078980,6750,6750,6750,6750,0
20241205,142900,383078980,6750,6750,6750,6750,89
20241205,142800,382478230,6750,6720,6750,6720,353
20241205,142700,380105950,6760,6730,6760,6730,73
20241205,142600,379614630,6770,6770,6770,6770,0
20241205,142500,379614630,6770,6770,6770,6770,0
20241205,142400,379614630,6770,6770,6770,6770,1
20241205,142300,379607860,6770,6770,6770,6770,0
20241205,142200,379607860,6770,6770,6770,6770,0
20241205,142100,379607860,6770,6770,6770,6770,0
20241205,142000,379607860,6770,6730,6770,6730,465
20241205,141900,376478370,6770,6770,6770,6770,0
20241205,141800,376478370,6770,6770,6770,6770,0
20241205,141700,376478370,6770,6770,6770,6770,0
20241205,141600,376478370,6770,6770,6770,6770,0
20241205,141500,376478370,6770,6770,6770,6770,0
20241205,141400,376478370,6770,6770,6770,6770,1
20241205,141300,376471600,6770,6730,6770,6730,45
20241205,141200,376168550,6720,6720,6720,6720,0
20241205,141100,376168550,6720,6720,6720,6720,0
20241205,141000,376168550,6720,6720,6720,6720,0
20241205,140900,376168550,6720,6720,6720,6720,0
20241205,140800,376168550,6720,6720,6720,6720,0
20241205,140700,376168550,6720,6720,6720,6720,0
20241205,140600,376168550,6720,6720,6720,6720,0
20241205,140500,376168550,6720,6720,6720,6720,0
20241205,140400,376168550,6720,6720,6720,6720,26
20241205,140300,375993830,6770,6770,6770,6770,0
20241205,140200,375993830,6770,6730,6770,6730,36
20241205,140100,375750950,6790,6790,6790,6790,0
20241205,140000,375750950,6790,6790,6790,6790,15
20241205,135900,375649100,6790,6790,6790,6790,0
20241205,135800,375649100,6790,6790,6790,6790,0
20241205,135700,375649100,6790,6790,6790,6790,0
20241205,135600,375649100,6790,6790,6790,6790,0
20241205,135500,375649100,6790,6760,6790,6760,47
20241205,135400,375331250,6760,6750,6760,6750,32
20241205,135300,375115230,6750,6740,6750,6740,57
20241205,135200,374731030,6730,6730,6730,6730,275
20241205,135100,372880280,6770,6770,6770,6770,0
20241205,135000,372880280,6770,6770,6770,6770,2
20241205,134900,372866740,6730,6770,6780,6730,468
20241205,134800,369716200,6780,6780,6780,6780,0
20241205,134700,369716200,6780,6780,6780,6780,200
20241205,134600,368360200,6790,6790,6790,6790,2
20241205,134500,368346620,6790,6750,6790,6730,1501
20241205,134400,358239480,6790,6790,6790,6790,1
20241205,134300,358232690,6780,6780,6780,6780,0
20241205,134200,358232690,6780,6780,6780,6780,0
20241205,134100,358232690,6780,6780,6780,6780,50
20241205,134000,357893690,6780,6780,6780,6780,0
20241205,133900,357893690,6780,6760,6780,6760,2618
20241205,133800,340168800,6760,6760,6760,6760,100
20241205,133700,339492800,6760,6760,6760,6760,100
20241205,133600,338816800,6760,6750,6760,6750,200
20241205,133500,337465800,6750,6750,6750,6750,0
20241205,133400,337465800,6750,6750,6750,6750,150
20241205,133300,336453300,6720,6720,6720,6720,0
20241205,133200,336453300,6720,6720,6720,6720,0
20241205,133100,336453300,6720,6720,6720,6720,0
20241205,133000,336453300,6720,6720,6720,6720,0
20241205,132900,336453300,6720,6720,6720,6720,0
20241205,132800,336453300,6720,6720,6720,6720,200
20241205,132700,335109300,6750,6750,6750,6750,0
20241205,132600,335109300,6750,6750,6750,6750,500
20241205,132500,331734300,6750,6750,6750,6750,0
20241205,132400,331734300,6750,6750,6750,6750,0
20241205,132300,331734300,6750,6750,6750,6750,20
20241205,132200,331599300,6720,6720,6720,6720,0
20241205,132100,331599300,6720,6720,6720,6720,0
20241205,132000,331599300,6720,6720,6720,6720,0
20241205,131900,331599300,6720,6720,6720,6720,0
20241205,131800,331599300,6720,6720,6720,6720,0
20241205,131700,331599300,6720,6720,6720,6720,0
20241205,131600,331599300,6720,6720,6720,6720,0
20241205,131500,331599300,6720,6720,6720,6720,60
20241205,131400,331196100,6760,6760,6760,6760,0
20241205,131300,331196100,6760,6760,6760,6760,0
20241205,131200,331196100,6760,6750,6760,6750,51
20241205,131100,330851840,6750,6750,6750,6750,200
20241205,131000,329501840,6750,6750,6750,6750,130
20241205,130900,328624340,6760,6760,6760,6760,0
20241205,130800,328624340,6760,6720,6760,6720,29
20241205,130700,328429210,6750,6720,6750,6720,244
20241205,130600,326782840,6760,6760,6760,6760,8
20241205,130500,326728760,6760,6750,6760,6750,209
20241205,130400,325317980,6750,6750,6750,6750,14
20241205,130300,325223480,6760,6750,6760,6750,5
20241205,130200,325189720,6750,6750,6750,6750,141
20241205,130100,324237970,6750,6750,6750,6750,320
20241205,130000,322077970,6750,6750,6750,6750,95
20241205,125900,321436720,6750,6750,6750,6750,120
20241205,125800,320626720,6750,6750,6750,6750,0
20241205,125700,320626720,6750,6750,6750,6750,0
20241205,125600,320626720,6750,6750,6750,6750,20
20241205,125500,320491720,6750,6750,6750,6750,19
20241205,125400,320363470,6750,6750,6750,6750,0
20241205,125300,320363470,6750,6750,6750,6750,38
20241205,125200,320106970,6750,6740,6750,6740,873
20241205,125100,314214700,6740,6730,6740,6730,72
20241205,125000,313729440,6730,6730,6730,6730,37
20241205,124900,313480430,6710,6710,6710,6710,0
20241205,124800,313480430,6710,6710,6710,6710,0
20241205,124700,313480430,6710,6710,6710,6710,0
20241205,124600,313480430,6710,6710,6710,6710,0
20241205,124500,313480430,6710,6710,6710,6710,0
20241205,124400,313480430,6710,6710,6710,6710,0
20241205,124300,313480430,6710,6720,6720,6710,2120
20241205,124200,299253120,6740,6740,6740,6740,5
20241205,124100,299219420,6740,6740,6740,6740,33
20241205,124000,298997000,6750,6750,6750,6750,0
20241205,123900,298997000,6750,6730,6750,6730,928
20241205,123800,292743950,6720,6720,6720,6720,89
20241205,123700,292145870,6720,6720,6720,6720,0
20241205,123600,292145870,6720,6720,6720,6720,29
20241205,123500,291950990,6720,6720,6720,6720,0
20241205,123400,291950990,6720,6720,6720,6720,0
20241205,123300,291950990,6720,6720,6720,6720,0
20241205,123200,291950990,6720,6720,6720,6720,415
20241205,123100,289162190,6720,6720,6720,6720,0
20241205,123000,289162190,6720,6720,6720,6720,10
20241205,122900,289094990,6730,6730,6730,6730,0
20241205,122800,289094990,6730,6730,6730,6730,0
20241205,122700,289094990,6730,6730,6730,6730,2
20241205,122600,289081530,6720,6720,6720,6720,95
20241205,122500,288443130,6730,6730,6730,6730,0
20241205,122400,288443130,6730,6730,6730,6730,0
20241205,122300,288443130,6730,6730,6730,6730,0
20241205,122200,288443130,6730,6710,6730,6710,136
20241205,122100,287530530,6720,6720,6720,6720,300
20241205,122000,285514530,6730,6730,6730,6730,0
20241205,121900,285514530,6730,6730,6730,6730,0
20241205,121800,285514530,6730,6730,6730,6730,0
20241205,121700,285514530,6730,6730,6730,6730,0
20241205,121600,285514530,6730,6730,6730,6730,0
20241205,121500,285514530,6730,6730,6730,6730,517
20241205,121400,282035120,6730,6730,6730,6730,0
20241205,121300,282035120,6730,6720,6730,6720,168
20241205,121200,280906150,6740,6740,6740,6740,0
20241205,121100,280906150,6740,6740,6740,6740,0
20241205,121000,280906150,6740,6740,6740,6740,300
20241205,120900,278884150,6750,6730,6750,6730,181
20241205,120800,277664280,6730,6730,6730,6730,92
20241205,120700,277045120,6720,6690,6720,6690,581
20241205,120600,273146920,6720,6720,6720,6720,100
20241205,120500,272474920,6720,6720,6720,6720,5
20241205,120400,272441320,6720,6720,6720,6720,0
20241205,120300,272441320,6720,6720,6720,6680,24
20241205,120200,272280840,6720,6720,6720,6720,0
20241205,120100,272280840,6720,6720,6720,6720,0
20241205,120000,272280840,6720,6720,6720,6720,0
20241205,115900,272280840,6720,6720,6720,6720,1
20241205,115800,272274120,6710,6710,6710,6710,203
20241205,115700,270911990,6710,6710,6710,6710,1
20241205,115600,270905280,6690,6690,6690,6690,0
20241205,115500,270905280,6690,6690,6690,6690,0
20241205,115400,270905280,6690,6690,6690,6690,0
20241205,115300,270905280,6690,6690,6690,6690,0
20241205,115200,270905280,6690,6690,6690,6690,0
20241205,115100,270905280,6690,6700,6700,6690,12
20241205,115000,270824990,6700,6700,6700,6700,20
20241205,114900,270690990,6700,6690,6700,6690,690
20241205,114800,266068390,6690,6690,6690,6690,1
20241205,114700,266061700,6680,6680,6680,6680,0
20241205,114600,266061700,6680,6680,6680,6680,0
20241205,114500,266061700,6680,6680,6680,6680,0
20241205,114400,266061700,6680,6680,6680,6680,0
20241205,114300,266061700,6680,6680,6680,6680,10
20241205,114200,265994900,6670,6670,6670,6670,0
20241205,114100,265994900,6670,6670,6670,6670,0
20241205,114000,265994900,6670,6670,6670,6670,0
20241205,113900,265994900,6670,6670,6670,6670,0
20241205,113800,265994900,6670,6670,6670,6670,1
20241205,113700,265988230,6660,6660,6660,6660,21
20241205,113600,265848370,6650,6650,6650,6650,0
20241205,113500,265848370,6650,6660,6670,6650,437
20241205,113400,262935280,6650,6650,6650,6650,0
20241205,113300,262935280,6650,6650,6650,6650,0
20241205,113200,262935280,6650,6650,6650,6650,0
20241205,113100,262935280,6650,6630,6650,6630,240
20241205,113000,261340190,6630,6630,6630,6630,0
20241205,112900,261340190,6630,6630,6630,6630,19
20241205,112800,261214220,6620,6620,6620,6620,0
20241205,112700,261214220,6620,6620,6620,6620,48
20241205,112600,260896460,6620,6620,6620,6620,0
20241205,112500,260896460,6620,6620,6620,6620,3
20241205,112400,260876600,6620,6620,6620,6620,4
20241205,112300,260850120,6620,6620,6620,6620,2
20241205,112200,260836880,6620,6610,6650,6610,274
20241205,112100,259021940,6570,6610,6610,6570,8
20241205,112000,258969100,6610,6620,6620,6570,109
20241205,111900,258247590,6600,6600,6600,6550,6247
20241205,111800,217185880,6590,6600,6630,6580,679
20241205,111700,212706810,6660,6610,6660,6580,1888
20241205,111600,200253550,6590,6620,6620,6590,2522
20241205,111500,183594880,6620,6640,6640,6620,1176
20241205,111400,175799220,6700,6700,6700,6700,0
20241205,111300,175799220,6700,6700,6700,6700,0
20241205,111200,175799220,6700,6700,6700,6700,0
20241205,111100,175799220,6700,6700,6700,6700,0
20241205,111000,175799220,6700,6700,6700,6700,0
20241205,110900,175799220,6700,6700,6700,6700,1
20241205,110800,175792520,6700,6700,6700,6700,1000
20241205,110700,169092520,6630,6630,6630,6630,0
20241205,110600,169092520,6630,6640,6640,6630,100
20241205,110500,168428960,6680,6680,6680,6680,15
20241205,110400,168328760,6680,6680,6680,6680,174
20241205,110300,167166440,6680,6700,6700,6680,92
20241205,110200,166551480,6700,6700,6700,6700,0
20241205,110100,166551480,6700,6700,6700,6700,0
20241205,110000,166551480,6700,6700,6700,6700,0
20241205,105900,166551480,6700,6700,6700,6700,0
20241205,105800,166551480,6700,6720,6720,6700,1510
20241205,105700,156434370,6720,6720,6720,6720,2
20241205,105600,156420930,6720,6720,6720,6720,1
20241205,105500,156414210,6750,6750,6750,6750,0
20241205,105400,156414210,6750,6750,6750,6750,0
20241205,105300,156414210,6750,6730,6750,6730,6
20241205,105200,156373770,6740,6740,6740,6740,0
20241205,105100,156373770,6740,6730,6740,6730,11
20241205,105000,156299730,6720,6710,6720,6710,122
20241205,104900,155479900,6710,6710,6710,6710,50
20241205,104800,155144400,6710,6710,6710,6710,0
20241205,104700,155144400,6710,6710,6710,6710,700
20241205,104600,150447400,6710,6680,6710,6680,1000
20241205,104500,143753380,6620,6620,6620,6620,0
20241205,104400,143753380,6620,6620,6620,6620,0
20241205,104300,143753380,6620,6620,6620,6620,0
20241205,104200,143753380,6620,6620,6620,6620,0
20241205,104100,143753380,6620,6620,6620,6620,0
20241205,104000,143753380,6620,6620,6620,6620,0
20241205,103900,143753380,6620,6620,6620,6620,0
20241205,103800,143753380,6620,6620,6620,6620,0
20241205,103700,143753380,6620,6620,6620,6620,0
20241205,103600,143753380,6620,6620,6620,6620,0
20241205,103500,143753380,6620,6620,6620,6620,0
20241205,103400,143753380,6620,6620,6620,6620,0
20241205,103300,143753380,6620,6620,6620,6620,0
20241205,103200,143753380,6620,6620,6620,6620,710
20241205,103100,139053180,6680,6680,6680,6680,0
20241205,103000,139053180,6680,6680,6680,6680,0
20241205,102900,139053180,6680,6680,6680,6680,0
20241205,102800,139053180,6680,6680,6680,6680,2
20241205,102700,139039820,6610,6610,6610,6610,0
20241205,102600,139039820,6610,6610,6610,6610,0
20241205,102500,139039820,6610,6610,6610,6610,0
20241205,102400,139039820,6610,6610,6610,6610,0
20241205,102300,139039820,6610,6610,6610,6610,2195
20241205,102200,124530870,6610,6610,6610,6610,0
20241205,102100,124530870,6610,6610,6610,6610,0
20241205,102000,124530870,6610,6610,6610,6610,0
20241205,101900,124530870,6610,6610,6610,6610,0
20241205,101800,124530870,6610,6610,6610,6610,20
20241205,101700,124398670,6610,6620,6620,6610,1235
20241205,101600,116225320,6620,6620,6620,6620,0
20241205,101500,116225320,6620,6620,6620,6620,600
20241205,101400,112253320,6620,6620,6620,6620,0
20241205,101300,112253320,6620,6610,6630,6610,31
20241205,101200,112048040,6680,6680,6680,6680,1500
20241205,101100,102028040,6680,6680,6680,6680,0
20241205,101000,102028040,6680,6680,6680,6680,0
20241205,100900,102028040,6680,6680,6680,6680,0
20241205,100800,102028040,6680,6680,6680,6680,0
20241205,100700,102028040,6680,6650,6680,6600,2002
20241205,100600,88767630,6690,6690,6690,6690,2
20241205,100500,88754250,6680,6680,6680,6680,0
20241205,100400,88754250,6680,6680,6680,6680,0
20241205,100300,88754250,6680,6680,6680,6680,24
20241205,100200,88593930,6680,6650,6690,6640,969
20241205,100100,82135680,6690,6670,6690,6650,485
20241205,100000,78907060,6720,6720,6720,6720,0
20241205,095900,78907060,6720,6720,6720,6720,0
20241205,095800,78907060,6720,6720,6720,6720,0
20241205,095700,78907060,6720,6720,6720,6720,1
20241205,095600,78900340,6710,6690,6710,6690,100
20241205,095500,78229380,6710,6710,6710,6710,1
20241205,095400,78222670,6690,6690,6690,6690,187
20241205,095300,76971640,6690,6690,6690,6690,0
20241205,095200,76971640,6690,6690,6690,6690,0
20241205,095100,76971640,6690,6690,6690,6690,81
20241205,095000,76429750,6690,6690,6690,6690,0
20241205,094900,76429750,6690,6690,6690,6690,0
20241205,094800,76429750,6690,6690,6690,6690,5
20241205,094700,76396300,6660,6660,6660,6660,0
20241205,094600,76396300,6660,6670,6670,6660,95
20241205,094500,75763550,6650,6650,6650,6650,10
20241205,094400,75697050,6650,6650,6650,6650,100
20241205,094300,75032050,6650,6650,6650,6650,0
20241205,094200,75032050,6650,6650,6650,6650,0
20241205,094100,75032050,6650,6650,6650,6650,10
20241205,094000,74965550,6640,6640,6640,6640,342
20241205,093900,72694670,6600,6600,6620,6600,1782
20241205,093800,60904890,6600,6600,6600,6600,290
20241205,093700,58990890,6620,6600,6620,6600,11
20241205,093600,58918270,6610,6610,6610,6600,683
20241205,093500,54404040,6610,6600,6610,6600,273
20241205,093400,52602220,6600,6600,6600,6600,122
20241205,093300,51797020,6600,6600,6600,6600,2
20241205,093200,51783820,6600,6600,6600,6600,0
20241205,093100,51783820,6600,6600,6600,6600,0
20241205,093000,51783820,6600,6600,6600,6600,0
20241205,092900,51783820,6600,6600,6600,6600,10
20241205,092800,51717820,6600,6600,6600,6600,0
20241205,092700,51717820,6600,6600,6600,6600,0
20241205,092600,51717820,6600,6600,6600,6600,0
20241205,092500,51717820,6600,6600,6600,6600,251
20241205,092400,50061220,6600,6600,6600,6600,34
20241205,092300,49836820,6600,6600,6600,6600,290
20241205,092200,47922820,6570,6570,6570,6570,200
20241205,092100,46608820,6610,6600,6610,6580,897
20241205,092000,40695970,6600,6600,6600,6600,1697
20241205,091900,29495770,6600,6600,6600,6600,17
20241205,091800,29383570,6610,6610,6610,6610,42
20241205,091700,29105950,6610,6620,6620,6610,1042
20241205,091600,22211740,6630,6630,6630,6630,50
20241205,091500,21880240,6650,6650,6650,6620,652
20241205,091400,17557560,6650,6650,6650,6650,5
20241205,091300,17524310,6690,6660,6690,6650,277
20241205,091200,15679660,6690,6690,6690,6690,1
20241205,091100,15672970,6660,6690,6690,6660,1122
20241205,091000,8197220,6720,6700,6720,6670,570
20241205,090900,4379610,6700,6700,6700,6700,0
20241205,090800,4379610,6700,6700,6700,6700,0
20241205,090700,4379610,6700,6700,6700,6700,30
20241205,090600,4178610,6700,6700,6700,6700,2
20241205,090500,4165210,6670,6670,6670,6670,338
20241205,090400,1910750,6700,6700,6700,6700,0
20241205,090300,1910750,6700,6680,6700,6680,105
20241205,090200,1209310,6680,6690,6690,6680,163
20241205,090100,120420,6690,6690,6690,6690,1
20241205,090000,113730,6690,6690,6690,6690,17